CG Power and Industrial Solutions Limited (NSE:CGPOWER)
India
· Delayed Price · Currency is INR 715.45
+14.35 (2.05%)
At close: Mar 6, 2026
NSE:CGPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 700.00 | 722.50 | 696.00 | 715.45 | 715.45 | 2.05% | 2,922,020 |
| Mar 5, 2026 | 689.00 | 702.85 | 683.40 | 701.10 | 701.10 | 2.37% | 1,348,514 |
| Mar 4, 2026 | 700.00 | 702.00 | 676.40 | 684.90 | 684.90 | -3.79% | 3,881,115 |
| Mar 2, 2026 | 688.95 | 719.20 | 688.90 | 711.85 | 711.85 | -1.84% | 2,579,526 |
| Feb 27, 2026 | 726.75 | 728.70 | 719.60 | 725.20 | 725.20 | -0.21% | 2,608,297 |
| Feb 26, 2026 | 715.50 | 733.70 | 711.05 | 726.75 | 726.75 | 1.87% | 4,352,772 |
| Feb 25, 2026 | 725.00 | 728.00 | 710.65 | 713.40 | 713.40 | -1.53% | 2,099,052 |
| Feb 24, 2026 | 713.00 | 727.00 | 713.00 | 724.50 | 724.50 | 0.56% | 1,900,203 |
| Feb 23, 2026 | 720.00 | 722.70 | 713.50 | 720.50 | 720.50 | 1.17% | 1,783,385 |
| Feb 20, 2026 | 692.00 | 717.40 | 691.65 | 712.15 | 712.15 | 2.24% | 2,612,721 |
| Feb 19, 2026 | 710.65 | 719.40 | 693.40 | 696.55 | 696.55 | -1.97% | 2,348,262 |
| Feb 18, 2026 | 692.35 | 714.50 | 687.40 | 710.55 | 710.55 | 2.90% | 3,814,598 |
| Feb 17, 2026 | 689.00 | 695.90 | 684.85 | 690.50 | 690.50 | 0.25% | 2,312,868 |
| Feb 16, 2026 | 677.00 | 691.00 | 676.55 | 688.75 | 688.75 | 1.26% | 1,176,827 |
| Feb 13, 2026 | 680.00 | 684.50 | 671.40 | 680.15 | 680.15 | -0.72% | 1,143,123 |
| Feb 12, 2026 | 685.85 | 688.90 | 678.60 | 685.10 | 685.10 | -0.07% | 1,950,086 |
| Feb 11, 2026 | 685.00 | 687.00 | 674.20 | 685.60 | 685.60 | 0.59% | 2,139,674 |
| Feb 10, 2026 | 694.95 | 694.95 | 668.65 | 681.55 | 681.55 | -1.27% | 3,481,303 |
| Feb 9, 2026 | 679.70 | 695.70 | 678.25 | 690.35 | 690.35 | 2.30% | 2,569,205 |
| Feb 6, 2026 | 669.90 | 676.00 | 663.30 | 674.85 | 674.85 | 1.03% | 2,721,504 |
| Feb 5, 2026 | 670.95 | 672.20 | 656.60 | 668.00 | 668.00 | -0.24% | 2,521,396 |
| Feb 4, 2026 | 667.75 | 676.00 | 656.00 | 669.60 | 669.60 | 1.22% | 5,225,273 |
| Feb 3, 2026 | 658.35 | 669.15 | 650.80 | 661.55 | 661.55 | 8.74% | 14,524,070 |
| Feb 2, 2026 | 600.45 | 609.95 | 586.40 | 608.35 | 608.35 | 1.92% | 3,460,394 |
| Feb 1, 2026 | 589.90 | 620.00 | 548.45 | 596.90 | 596.90 | 2.20% | 14,930,240 |
| Jan 30, 2026 | 590.00 | 590.80 | 576.15 | 584.05 | 584.05 | -1.06% | 3,742,695 |
| Jan 29, 2026 | 585.85 | 592.95 | 570.45 | 590.30 | 589.00 | 1.43% | 5,474,860 |
| Jan 28, 2026 | 535.20 | 583.65 | 535.20 | 581.95 | 580.67 | 9.67% | 12,172,780 |
| Jan 27, 2026 | 557.00 | 557.00 | 525.50 | 530.65 | 529.48 | -3.36% | 10,101,450 |
| Jan 23, 2026 | 574.00 | 576.20 | 547.35 | 549.10 | 547.89 | -4.38% | 3,868,313 |
| Jan 22, 2026 | 581.00 | 581.80 | 568.00 | 574.25 | 572.99 | -0.18% | 1,591,278 |
| Jan 21, 2026 | 573.50 | 576.90 | 555.95 | 575.30 | 574.03 | 0.27% | 5,174,187 |
| Jan 20, 2026 | 588.00 | 591.00 | 569.00 | 573.75 | 572.49 | -2.75% | 4,163,249 |
| Jan 19, 2026 | 580.00 | 607.00 | 580.00 | 590.00 | 588.70 | 5.04% | 17,314,130 |
| Jan 16, 2026 | 575.45 | 581.40 | 560.25 | 561.70 | 560.46 | -2.63% | 3,677,834 |
| Jan 14, 2026 | 580.00 | 585.00 | 574.70 | 576.90 | 575.63 | -0.81% | 1,928,785 |
| Jan 13, 2026 | 588.35 | 594.55 | 574.45 | 581.60 | 580.32 | -0.72% | 3,362,663 |
| Jan 12, 2026 | 597.00 | 597.70 | 579.50 | 585.80 | 584.51 | -1.50% | 6,209,951 |
| Jan 9, 2026 | 613.50 | 619.40 | 586.50 | 594.75 | 593.44 | -3.17% | 13,331,560 |
| Jan 8, 2026 | 640.00 | 661.00 | 593.30 | 614.25 | 612.90 | -3.56% | 12,895,170 |
| Jan 7, 2026 | 636.85 | 642.00 | 634.50 | 636.95 | 635.55 | -0.14% | 1,169,857 |
| Jan 6, 2026 | 645.25 | 646.65 | 634.00 | 637.85 | 636.45 | -1.15% | 1,948,899 |
| Jan 5, 2026 | 652.00 | 653.30 | 639.50 | 645.25 | 643.83 | -0.59% | 2,008,772 |
| Jan 2, 2026 | 639.45 | 651.75 | 638.10 | 649.10 | 647.67 | 1.76% | 2,285,838 |
| Jan 1, 2026 | 650.00 | 650.95 | 636.95 | 637.90 | 636.50 | -1.54% | 2,758,184 |
| Dec 31, 2025 | 641.05 | 651.95 | 638.50 | 647.90 | 646.47 | 1.07% | 1,685,843 |
| Dec 30, 2025 | 646.90 | 648.00 | 637.05 | 641.05 | 639.64 | -0.96% | 1,954,985 |
| Dec 29, 2025 | 656.00 | 659.70 | 645.80 | 647.25 | 645.82 | -1.33% | 1,234,659 |
| Dec 26, 2025 | 660.90 | 666.90 | 653.20 | 656.00 | 654.56 | -0.74% | 698,129 |
| Dec 24, 2025 | 666.30 | 669.25 | 657.15 | 660.90 | 659.44 | -0.81% | 1,910,047 |
| Dec 23, 2025 | 671.00 | 672.70 | 662.50 | 666.30 | 664.83 | -0.71% | 1,294,033 |
| Dec 22, 2025 | 672.00 | 678.25 | 668.45 | 671.05 | 669.57 | -0.08% | 1,514,056 |
| Dec 19, 2025 | 661.75 | 673.70 | 659.70 | 671.60 | 670.12 | 1.48% | 2,130,862 |
| Dec 18, 2025 | 670.40 | 670.45 | 657.15 | 661.80 | 660.34 | -1.28% | 1,899,785 |
| Dec 17, 2025 | 678.00 | 691.20 | 666.60 | 670.40 | 668.92 | -0.39% | 3,601,375 |
| Dec 16, 2025 | 668.00 | 676.30 | 662.70 | 673.05 | 671.57 | 0.43% | 1,137,760 |
| Dec 15, 2025 | 665.90 | 671.80 | 657.50 | 670.15 | 668.67 | 0.64% | 995,882 |
| Dec 12, 2025 | 670.00 | 675.00 | 664.75 | 665.90 | 664.43 | -0.09% | 1,769,892 |
| Dec 11, 2025 | 666.80 | 669.05 | 661.50 | 666.50 | 665.03 | 0.16% | 1,630,019 |
| Dec 10, 2025 | 671.00 | 679.15 | 661.00 | 665.45 | 663.98 | -0.35% | 2,210,570 |
| Dec 9, 2025 | 641.00 | 670.35 | 634.65 | 667.80 | 666.33 | 3.19% | 3,303,762 |
| Dec 8, 2025 | 661.00 | 662.00 | 642.35 | 647.15 | 645.72 | -2.15% | 1,950,560 |
| Dec 5, 2025 | 661.30 | 664.20 | 653.90 | 661.35 | 659.89 | -0.15% | 2,092,532 |
| Dec 4, 2025 | 664.20 | 667.55 | 659.40 | 662.35 | 660.89 | -0.28% | 1,865,431 |
| Dec 3, 2025 | 659.70 | 671.00 | 656.60 | 664.20 | 662.74 | 0.68% | 3,642,142 |
| Dec 2, 2025 | 668.00 | 671.30 | 658.20 | 659.70 | 658.25 | -1.50% | 2,550,266 |
| Dec 1, 2025 | 672.90 | 677.65 | 667.85 | 669.75 | 668.28 | -0.47% | 1,353,139 |
| Nov 28, 2025 | 679.25 | 679.25 | 669.10 | 672.90 | 671.42 | -0.93% | 1,799,878 |
| Nov 27, 2025 | 690.95 | 691.15 | 676.55 | 679.25 | 677.75 | -1.33% | 2,013,261 |
| Nov 26, 2025 | 681.00 | 695.00 | 677.60 | 688.40 | 686.88 | 0.86% | 3,691,086 |
| Nov 25, 2025 | 683.00 | 685.75 | 677.80 | 682.55 | 681.05 | -0.07% | 6,555,328 |
| Nov 24, 2025 | 709.55 | 709.55 | 680.00 | 683.00 | 681.50 | -3.83% | 5,107,691 |
| Nov 21, 2025 | 721.00 | 725.00 | 707.50 | 710.20 | 708.64 | -1.53% | 1,696,270 |
| Nov 20, 2025 | 723.00 | 726.50 | 718.20 | 721.25 | 719.66 | -0.39% | 2,473,529 |
| Nov 19, 2025 | 730.00 | 734.00 | 718.40 | 724.10 | 722.51 | -1.32% | 2,048,601 |
| Nov 18, 2025 | 749.45 | 749.90 | 732.30 | 733.75 | 732.13 | -2.13% | 1,861,651 |
| Nov 17, 2025 | 743.50 | 753.60 | 739.65 | 749.75 | 748.10 | 0.84% | 2,198,843 |
| Nov 14, 2025 | 740.30 | 751.65 | 738.95 | 743.50 | 741.86 | -0.23% | 1,635,386 |
| Nov 13, 2025 | 739.00 | 749.45 | 735.00 | 745.20 | 743.56 | 0.72% | 2,218,794 |
| Nov 12, 2025 | 733.85 | 742.00 | 728.00 | 739.85 | 738.22 | 0.94% | 2,116,161 |
| Nov 11, 2025 | 738.15 | 738.65 | 729.10 | 732.95 | 731.34 | -0.70% | 1,544,794 |
| Nov 10, 2025 | 733.20 | 740.00 | 727.50 | 738.15 | 736.52 | 0.67% | 1,538,280 |
| Nov 7, 2025 | 728.00 | 736.55 | 720.05 | 733.25 | 731.64 | 0.08% | 1,200,551 |
| Nov 6, 2025 | 746.00 | 749.45 | 730.00 | 732.70 | 731.09 | -1.99% | 2,225,547 |
| Nov 4, 2025 | 744.00 | 757.10 | 740.00 | 747.60 | 745.95 | 0.30% | 2,282,860 |
| Nov 3, 2025 | 733.00 | 747.15 | 726.55 | 745.35 | 743.71 | 1.18% | 3,828,421 |
| Oct 31, 2025 | 735.00 | 743.15 | 726.60 | 736.65 | 735.03 | 0.27% | 2,560,022 |
| Oct 30, 2025 | 754.00 | 754.00 | 729.70 | 734.70 | 733.08 | -1.86% | 5,090,803 |
| Oct 29, 2025 | 726.15 | 759.00 | 721.15 | 748.60 | 746.95 | 3.61% | 6,067,360 |
| Oct 28, 2025 | 730.00 | 731.45 | 717.40 | 722.50 | 720.91 | -0.80% | 2,309,934 |
| Oct 27, 2025 | 727.00 | 730.50 | 724.20 | 728.35 | 726.75 | 0.62% | 1,573,062 |
| Oct 24, 2025 | 734.45 | 735.90 | 719.25 | 723.85 | 722.26 | -1.23% | 3,051,200 |
| Oct 23, 2025 | 735.05 | 745.00 | 730.00 | 732.85 | 731.24 | -0.83% | 2,611,480 |
| Oct 21, 2025 | 745.00 | 749.00 | 735.10 | 739.00 | 737.37 | -0.16% | 446,174 |
| Oct 20, 2025 | 760.00 | 762.90 | 724.35 | 740.15 | 738.52 | -2.32% | 2,816,106 |
| Oct 17, 2025 | 760.50 | 763.05 | 750.15 | 757.70 | 756.03 | -0.38% | 1,830,918 |
| Oct 16, 2025 | 760.00 | 768.50 | 752.95 | 760.60 | 758.92 | 0.44% | 1,419,387 |
| Oct 15, 2025 | 744.60 | 759.50 | 744.60 | 757.30 | 755.63 | 1.52% | 1,651,601 |
| Oct 14, 2025 | 747.80 | 753.50 | 741.00 | 745.95 | 744.31 | -0.15% | 1,513,060 |
| Oct 13, 2025 | 745.90 | 751.65 | 738.45 | 747.05 | 745.40 | -0.84% | 1,697,894 |